Bank of Chongqing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.83	0.87	0.83	0.84	0.84	0.60%	385
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 7, 2026	0.84	0.88	0.84	0.84	0.84	-	346
Jan 6, 2026	0.84	0.84	0.83	0.84	0.84	-1.76%	-
Jan 5, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2025	0.86	0.86	0.85	0.85	0.85	1.20%	-
Dec 29, 2025	0.84	0.88	0.84	0.84	0.84	-1.76%	535
Dec 23, 2025	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	1.76%	-
Dec 17, 2025	0.86	0.86	0.85	0.85	0.85	-	-
Dec 16, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	2.40%	-
Dec 12, 2025	0.85	0.85	0.84	0.84	0.84	-1.76%	-
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Dec 10, 2025	0.85	0.89	0.85	0.85	0.85	-1.74%	1,589
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 8, 2025	0.86	0.90	0.86	0.86	0.86	-2.27%	900
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Dec 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.12%	-
Dec 3, 2025	0.89	0.90	0.89	0.90	0.90	-0.56%	-
Dec 2, 2025	0.90	0.95	0.90	0.90	0.90	-1.10%	689
Dec 1, 2025	0.92	0.92	0.91	0.91	0.89	1.68%	-
Nov 28, 2025	0.90	0.90	0.90	0.90	0.87	-1.10%	-
Nov 27, 2025	0.91	0.91	0.91	0.91	0.88	-1.09%	-
Nov 26, 2025	0.85	0.92	0.85	0.92	0.89	8.93%	-
Nov 25, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.82	1.21%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.81	-2.94%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.83	1.19%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.82	0.60%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.82	-19.71%	-
Nov 17, 2025	0.85	1.04	0.85	1.04	1.02	22.35%	3,804
Nov 14, 2025	0.85	0.85	0.85	0.85	0.83	-1.73%	-
Nov 13, 2025	0.87	0.87	0.87	0.87	0.85	-	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.85	1.17%	-
Nov 11, 2025	0.86	0.86	0.86	0.86	0.84	0.59%	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.83	0.59%	-
Nov 7, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Nov 6, 2025	0.85	0.85	0.85	0.85	0.83	0.60%	-
Nov 5, 2025	0.84	0.84	0.84	0.84	0.82	2.44%	-
Nov 4, 2025	0.82	0.82	0.82	0.82	0.80	1.86%	-
Nov 3, 2025	0.81	0.81	0.81	0.81	0.79	0.63%	-
Oct 31, 2025	0.80	0.80	0.80	0.80	0.78	-1.23%	-
Oct 30, 2025	0.80	0.81	0.80	0.81	0.79	2.53%	-
Oct 29, 2025	0.79	0.79	0.79	0.79	0.77	0.64%	-
Oct 28, 2025	0.79	0.79	0.79	0.79	0.77	-	-
Oct 27, 2025	0.79	0.79	0.79	0.79	0.77	-4.27%	-